Great Ajax Corp. (AJX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jul 26, 2023 - Jul 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 3.3500 | 3.4700 | 3.3100 | 3.3900 | 3.3900 | 95,700 |
| Jul 25, 2024 | 3.5040 | 3.6300 | 3.3100 | 3.3100 | 3.3100 | 218,300 |
| Jul 24, 2024 | 3.7200 | 3.7800 | 3.4000 | 3.4900 | 3.4900 | 274,100 |
| Jul 23, 2024 | 3.7300 | 3.8600 | 3.7300 | 3.8500 | 3.8500 | 119,800 |
| Jul 22, 2024 | 3.7100 | 3.8400 | 3.6650 | 3.7800 | 3.7800 | 56,900 |
| Jul 19, 2024 | 3.7600 | 3.7900 | 3.6000 | 3.6600 | 3.6600 | 45,400 |
| Jul 18, 2024 | 3.7800 | 3.8500 | 3.6000 | 3.6800 | 3.6800 | 83,300 |
| Jul 17, 2024 | 3.7800 | 3.8500 | 3.7000 | 3.8000 | 3.8000 | 84,100 |
| Jul 16, 2024 | 3.6800 | 3.8300 | 3.6800 | 3.8000 | 3.8000 | 102,900 |
| Jul 15, 2024 | 3.6800 | 3.7250 | 3.6400 | 3.6800 | 3.6800 | 52,000 |
| Jul 12, 2024 | 3.6700 | 3.7600 | 3.6500 | 3.6700 | 3.6700 | 49,900 |
| Jul 11, 2024 | 3.5700 | 3.7850 | 3.5700 | 3.6400 | 3.6400 | 110,200 |
| Jul 10, 2024 | 3.5900 | 3.6200 | 3.5500 | 3.5600 | 3.5600 | 52,600 |
| Jul 09, 2024 | 3.5000 | 3.5900 | 3.5000 | 3.5500 | 3.5500 | 48,600 |
| Jul 08, 2024 | 3.5500 | 3.5900 | 3.5000 | 3.5600 | 3.5600 | 42,100 |
| Jul 05, 2024 | 3.4000 | 3.6400 | 3.4000 | 3.5600 | 3.5600 | 76,200 |
| Jul 03, 2024 | 3.4400 | 3.4700 | 3.3500 | 3.3600 | 3.3600 | 56,500 |
| Jul 02, 2024 | 3.4900 | 3.5300 | 3.4100 | 3.4200 | 3.4200 | 69,400 |
| Jul 01, 2024 | 3.5400 | 3.5550 | 3.4300 | 3.5000 | 3.5000 | 70,200 |
| Jun 28, 2024 | 3.4100 | 3.5800 | 3.4100 | 3.5700 | 3.5700 | 58,600 |
| Jun 27, 2024 | 3.5900 | 3.6300 | 3.3500 | 3.4200 | 3.4200 | 103,900 |
| Jun 26, 2024 | 3.5100 | 3.6000 | 3.4900 | 3.5900 | 3.5900 | 36,600 |
| Jun 25, 2024 | 3.6800 | 3.7200 | 3.5200 | 3.5400 | 3.5400 | 73,700 |
| Jun 24, 2024 | 3.7200 | 3.7900 | 3.4000 | 3.6300 | 3.6300 | 194,000 |
| Jun 21, 2024 | 3.6600 | 3.7400 | 3.5700 | 3.7400 | 3.7400 | 611,800 |
| Jun 20, 2024 | 3.5400 | 3.7500 | 3.5400 | 3.6400 | 3.6400 | 98,500 |
| Jun 18, 2024 | 3.5000 | 3.6200 | 3.4600 | 3.5200 | 3.5200 | 162,100 |
| Jun 17, 2024 | 3.5700 | 3.6200 | 3.4900 | 3.5200 | 3.5200 | 91,300 |
| Jun 14, 2024 | 3.5900 | 3.6800 | 3.5100 | 3.5600 | 3.5600 | 68,600 |
| Jun 13, 2024 | 3.6100 | 3.6700 | 3.4800 | 3.6100 | 3.6100 | 62,300 |
| Jun 12, 2024 | 3.5400 | 3.7800 | 3.4650 | 3.6600 | 3.6600 | 184,100 |
| Jun 11, 2024 | 3.2800 | 3.5100 | 3.2600 | 3.5100 | 3.5100 | 263,300 |
| Jun 10, 2024 | 3.2000 | 3.4000 | 3.2000 | 3.2800 | 3.2800 | 214,500 |
| Jun 07, 2024 | 3.2600 | 3.3400 | 3.2380 | 3.3100 | 3.3100 | 109,700 |
| Jun 06, 2024 | 3.3200 | 3.3850 | 3.2500 | 3.3000 | 3.3000 | 32,200 |
| Jun 05, 2024 | 3.4200 | 3.4200 | 3.2900 | 3.3500 | 3.3500 | 65,000 |
| Jun 04, 2024 | 3.4100 | 3.4500 | 3.3800 | 3.4100 | 3.4100 | 36,400 |
| Jun 03, 2024 | 3.4300 | 3.4400 | 3.3730 | 3.4400 | 3.4400 | 83,000 |
| May 31, 2024 | 3.2600 | 3.4150 | 3.2600 | 3.3900 | 3.3900 | 198,400 |
| May 30, 2024 | 3.1900 | 3.3580 | 3.1200 | 3.2400 | 3.2400 | 201,400 |
| May 29, 2024 | 3.2400 | 3.2600 | 3.1100 | 3.1500 | 3.1500 | 178,000 |
| May 28, 2024 | 3.4000 | 3.4110 | 3.2300 | 3.2700 | 3.2700 | 102,200 |
| May 24, 2024 | 3.2600 | 3.3670 | 3.2200 | 3.3300 | 3.3300 | 196,800 |
| May 23, 2024 | 3.2700 | 3.3600 | 3.2600 | 3.2900 | 3.2900 | 85,100 |
| May 22, 2024 | 3.4500 | 3.5100 | 3.3400 | 3.3700 | 3.3700 | 79,300 |
| May 21, 2024 | 3.5700 | 3.5700 | 3.3600 | 3.4400 | 3.4400 | 160,500 |
| May 20, 2024 | 3.6300 | 3.6800 | 3.4750 | 3.5600 | 3.5600 | 143,600 |
| May 17, 2024 | 3.6200 | 3.7100 | 3.5500 | 3.5900 | 3.5900 | 75,200 |
| May 16, 2024 | 3.6500 | 3.6700 | 3.5800 | 3.6600 | 3.6600 | 94,400 |
| May 15, 2024 | 3.5900 | 3.7050 | 3.5900 | 3.6500 | 3.6500 | 116,600 |
| May 14, 2024 | 3.5500 | 3.5900 | 3.5100 | 3.5500 | 3.5500 | 103,800 |
| May 14, 2024 | 0.06 Dividend | |||||
| May 13, 2024 | 3.6000 | 3.7000 | 3.5100 | 3.6000 | 3.5400 | 154,900 |
| May 10, 2024 | 3.5200 | 3.6000 | 3.5000 | 3.5900 | 3.5302 | 47,700 |
| May 09, 2024 | 3.5500 | 3.6300 | 3.5100 | 3.5200 | 3.4613 | 92,900 |
| May 08, 2024 | 3.5600 | 3.6400 | 3.5600 | 3.5900 | 3.5302 | 147,100 |
| May 07, 2024 | 3.5000 | 3.7700 | 3.4450 | 3.5700 | 3.5105 | 266,300 |
| May 06, 2024 | 3.5800 | 3.5800 | 3.4100 | 3.5000 | 3.4417 | 138,900 |
| May 03, 2024 | 3.7200 | 3.7710 | 3.6300 | 3.6300 | 3.5695 | 71,500 |
| May 02, 2024 | 3.7400 | 3.7500 | 3.6600 | 3.7300 | 3.6678 | 50,600 |
| May 01, 2024 | 3.4700 | 3.7400 | 3.4700 | 3.6500 | 3.5892 | 114,900 |
| Apr 30, 2024 | 3.5300 | 3.5700 | 3.4300 | 3.4500 | 3.3925 | 103,300 |
| Apr 29, 2024 | 3.5200 | 3.5800 | 3.4700 | 3.5500 | 3.4908 | 48,600 |
| Apr 26, 2024 | 3.4600 | 3.5100 | 3.4600 | 3.4900 | 3.4318 | 57,100 |
| Apr 25, 2024 | 3.5100 | 3.5100 | 3.4000 | 3.4400 | 3.3827 | 52,000 |
| Apr 24, 2024 | 3.6200 | 3.6300 | 3.4600 | 3.5400 | 3.4810 | 79,500 |
| Apr 23, 2024 | 3.5700 | 3.7000 | 3.5210 | 3.6600 | 3.5990 | 38,600 |
| Apr 22, 2024 | 3.5000 | 3.5900 | 3.4400 | 3.5800 | 3.5203 | 93,400 |
| Apr 19, 2024 | 3.4500 | 3.5900 | 3.3900 | 3.4700 | 3.4122 | 114,700 |
| Apr 18, 2024 | 3.3500 | 3.4550 | 3.3500 | 3.4000 | 3.3433 | 113,500 |
| Apr 17, 2024 | 3.6600 | 3.6600 | 3.4500 | 3.4700 | 3.4122 | 111,300 |
| Apr 16, 2024 | 3.7400 | 3.7550 | 3.5700 | 3.6400 | 3.5793 | 92,400 |
| Apr 15, 2024 | 3.7600 | 3.8100 | 3.6300 | 3.8000 | 3.7367 | 64,300 |
| Apr 12, 2024 | 3.8700 | 3.8700 | 3.7100 | 3.7400 | 3.6777 | 74,000 |
| Apr 11, 2024 | 3.7000 | 3.9100 | 3.7000 | 3.8300 | 3.7662 | 75,200 |
| Apr 10, 2024 | 3.7500 | 3.8100 | 3.6200 | 3.7200 | 3.6580 | 60,800 |
| Apr 09, 2024 | 3.8100 | 3.8730 | 3.7600 | 3.8000 | 3.7367 | 69,200 |
| Apr 08, 2024 | 3.8200 | 3.8700 | 3.7600 | 3.8100 | 3.7465 | 52,900 |
| Apr 05, 2024 | 3.7600 | 3.9000 | 3.6900 | 3.8700 | 3.8055 | 87,100 |
| Apr 04, 2024 | 3.7900 | 3.8400 | 3.7000 | 3.7000 | 3.6383 | 63,500 |
| Apr 03, 2024 | 3.7600 | 3.8260 | 3.7100 | 3.7800 | 3.7170 | 44,500 |
| Apr 02, 2024 | 3.8300 | 3.8800 | 3.6800 | 3.7400 | 3.6777 | 110,900 |
| Apr 01, 2024 | 3.7900 | 3.9400 | 3.7700 | 3.8600 | 3.7957 | 169,900 |
| Mar 28, 2024 | 3.6700 | 3.8400 | 3.6500 | 3.8000 | 3.7367 | 116,300 |
| Mar 27, 2024 | 3.6200 | 3.6900 | 3.5600 | 3.6200 | 3.5597 | 136,200 |
| Mar 26, 2024 | 3.7800 | 3.7800 | 3.5900 | 3.6200 | 3.5597 | 80,400 |
| Mar 25, 2024 | 3.7500 | 3.7900 | 3.7200 | 3.7500 | 3.6875 | 66,000 |
| Mar 22, 2024 | 3.7200 | 3.7600 | 3.6900 | 3.7100 | 3.6482 | 50,900 |
| Mar 21, 2024 | 3.5500 | 3.7900 | 3.5500 | 3.7400 | 3.6777 | 128,300 |
| Mar 20, 2024 | 3.4700 | 3.6600 | 3.4300 | 3.6000 | 3.5400 | 82,200 |
| Mar 19, 2024 | 3.3600 | 3.5400 | 3.3450 | 3.4600 | 3.4023 | 177,100 |
| Mar 18, 2024 | 3.6400 | 3.7500 | 3.3100 | 3.3700 | 3.3138 | 409,800 |
| Mar 15, 2024 | 3.6000 | 3.6100 | 3.3000 | 3.5900 | 3.5302 | 1,060,100 |
| Mar 14, 2024 | 3.8600 | 3.8730 | 3.5500 | 3.6000 | 3.5400 | 531,400 |
| Mar 14, 2024 | 0.1 Dividend | |||||
| Mar 13, 2024 | 4.0100 | 4.1400 | 3.9800 | 3.9800 | 3.8153 | 209,100 |
| Mar 12, 2024 | 3.9600 | 4.0900 | 3.9450 | 4.0100 | 3.8441 | 164,900 |
| Mar 11, 2024 | 3.9800 | 4.0100 | 3.9500 | 3.9600 | 3.7962 | 125,200 |
| Mar 08, 2024 | 4.0300 | 4.0700 | 3.9700 | 3.9800 | 3.8153 | 134,100 |
| Mar 07, 2024 | 4.0400 | 4.2000 | 3.9500 | 3.9800 | 3.8153 | 147,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.